Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 53.75 54.28 53.52 54.10 1,885,743 +0.79(+1.48%)
Jun 29, 2015 54.13 54.54 53.24 53.31 2,117,933 -1.03(-1.90%)
Jun 26, 2015 53.88 54.73 53.77 54.34 5,106,912 +1.01(+1.89%)
Jun 25, 2015 53.10 53.50 52.96 53.33 1,847,392 +0.41(+0.78%)
Jun 24, 2015 53.06 53.67 52.67 52.92 1,756,001 -0.24(-0.46%)
Jun 23, 2015 52.74 53.24 52.47 53.16 1,751,765 +0.78(+1.50%)
Jun 22, 2015 52.02 52.48 51.68 52.38 1,223,339 +0.56(+1.07%)
Jun 19, 2015 51.46 52.29 51.21 51.82 5,752,009 +0.37(+0.72%)
Jun 18, 2015 51.01 51.60 51.01 51.45 1,187,300 +0.44(+0.87%)
Jun 17, 2015 50.87 51.17 50.67 51.01 1,071,088 +0.14(+0.27%)
Jun 16, 2015 50.42 51.12 50.42 50.87 1,283,348 +0.36(+0.70%)
Jun 15, 2015 50.81 50.81 50.26 50.51 1,681,010 -0.67(-1.31%)
Jun 12, 2015 50.62 51.47 50.62 51.18 1,398,669 +0.19(+0.38%)
Jun 11, 2015 50.55 50.99 50.40 50.99 1,470,225 +0.53(+1.06%)
Jun 10, 2015 50.26 50.60 50.06 50.46 1,583,057 +0.40(+0.81%)
Jun 09, 2015 50.47 50.62 49.50 50.05 2,021,667 -0.40(-0.80%)
Jun 08, 2015 50.70 51.06 50.39 50.46 1,748,303 -0.14(-0.27%)
Jun 05, 2015 50.84 50.86 50.32 50.59 1,431,138 -0.19(-0.38%)
Jun 04, 2015 51.00 51.33 50.73 50.79 1,369,728 -0.56(-1.08%)
Jun 03, 2015 50.59 51.53 50.47 51.34 1,786,753 +0.81(+1.60%)
Jun 02, 2015 50.87 51.26 50.46 50.54 2,687,593 -0.50(-0.98%)
Jun 01, 2015 51.12 51.65 50.88 51.04 1,732,476 +0.02(+0.03%)
May 29, 2015 50.96 51.15 50.56 51.02 2,106,936 +0.06(+0.11%)
May 28, 2015 51.14 51.40 50.92 50.97 1,479,225 -0.23(-0.44%)
May 27, 2015 50.52 51.25 50.42 51.19 1,817,711 +0.69(+1.37%)
May 26, 2015 51.43 51.58 50.30 50.50 3,606,130 -0.73(-1.43%)
May 22, 2015 52.52 51.23 51.23 51.23 8,564,596 -0.44(-0.84%)
May 21, 2015 51.14 51.97 50.90 51.67 5,067,381 +0.41(+0.80%)
May 20, 2015 51.09 51.45 50.26 51.26 4,573,339 +0.03(+0.06%)
May 19, 2015 51.09 51.44 50.30 51.22 4,302,301 +0.54(+1.07%)
May 18, 2015 50.03 50.77 49.89 50.68 2,241,996 +0.90(+1.80%)
May 15, 2015 49.61 49.98 49.29 49.79 1,483,652 +0.30(+0.60%)
May 14, 2015 49.72 49.78 48.96 49.49 2,170,888 -0.04(-0.08%)
May 13, 2015 49.15 49.58 48.86 49.53 2,103,067 +0.42(+0.85%)
May 12, 2015 49.50 49.50 48.78 49.11 2,099,627 -0.68(-1.36%)
May 11, 2015 49.81 50.03 49.67 49.79 2,084,942 +0.19(+0.37%)
May 08, 2015 50.06 50.36 49.47 49.60 2,173,226 -0.14(-0.28%)
May 07, 2015 49.27 49.93 49.13 49.74 2,025,354 +0.57(+1.15%)
May 06, 2015 49.06 49.37 48.59 49.17 1,937,284 +0.15(+0.31%)
May 05, 2015 48.71 49.17 48.55 49.02 1,638,212 +0.11(+0.23%)
May 04, 2015 49.02 49.23 48.70 48.91 1,438,760 +0.24(+0.50%)
May 01, 2015 48.12 48.80 48.05 48.66 1,458,618 +0.67(+1.40%)
Apr 30, 2015 47.83 48.56 47.83 47.99 2,080,136 -0.01(-0.02%)
Apr 29, 2015 48.33 48.52 47.65 48.00 1,953,346 -0.44(-0.92%)
Apr 28, 2015 48.29 48.99 48.08 48.45 1,580,305 -0.05(-0.10%)
Apr 27, 2015 49.25 49.41 48.40 48.50 1,512,445 -0.64(-1.30%)
Apr 24, 2015 49.09 49.42 48.97 49.13 1,472,900 +0.11(+0.23%)
Apr 23, 2015 48.46 49.21 48.46 49.02 1,313,660 +0.58(+1.20%)
Apr 22, 2015 48.56 48.70 47.82 48.44 1,542,043 -0.06(-0.13%)
Apr 21, 2015 48.44 48.75 48.31 48.50 1,839,825 +0.20(+0.42%)
Apr 20, 2015 48.11 48.51 47.68 48.30 1,768,501 +0.42(+0.88%)
Apr 17, 2015 48.75 48.87 47.64 47.88 3,200,390 -1.16(-2.37%)
Apr 16, 2015 49.14 49.59 48.96 49.04 1,797,294 -0.08(-0.16%)
Apr 15, 2015 49.10 49.46 48.78 49.12 2,339,182 +0.21(+0.43%)
Apr 14, 2015 49.61 49.79 48.68 48.91 2,209,795 -0.76(-1.52%)
Apr 13, 2015 49.78 49.92 49.53 49.67 1,474,295 -0.19(-0.39%)
Apr 10, 2015 50.25 50.28 49.50 49.86 1,796,175 -0.43(-0.86%)
Apr 09, 2015 50.21 50.56 49.94 50.30 2,254,628 -0.06(-0.11%)
Apr 08, 2015 49.53 50.47 49.53 50.35 2,831,170 +0.87(+1.75%)
Apr 07, 2015 50.24 50.37 49.43 49.49 2,237,193 -0.80(-1.58%)
Apr 06, 2015 50.06 50.84 49.99 50.28 1,772,485 -0.04(-0.08%)
Apr 02, 2015 50.60 50.32 50.32 50.32 1,787,201 +0.06(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.